Cotação atual, histórico e gráfico do papel: TELB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/05/2021	2,43%	0,66	27,83	27,95	26,51	27,99	216K	45
04/05/2021	0,44%	0,12	27,17	27,20	27,17	28,10	268K	55
03/05/2021	3,24%	0,85	27,05	26,50	26,20	28,50	519K	102
30/04/2021	0,77%	0,20	26,20	25,60	25,60	26,70	325K	78
29/04/2021	3,54%	0,89	26,00	25,11	24,81	26,13	340K	70
28/04/2021	1,78%	0,44	25,11	24,70	24,68	25,11	285K	49
27/04/2021	-0,20%	-0,05	24,67	24,75	24,65	25,17	104K	27
26/04/2021	-0,20%	-0,05	24,72	24,78	24,71	25,29	65K	18
23/04/2021	0,08%	0,02	24,77	24,76	24,76	25,46	170K	35
22/04/2021	-0,24%	-0,06	24,75	25,01	24,65	25,01	104K	27
20/04/2021	-1,35%	-0,34	24,81	25,39	24,71	25,39	55K	11

19/04/2021	-0,75%	-0,19	25,15	25,34	25,06	25,34	40K	13
16/04/2021	0,56%	0,14	25,34	25,20	25,20	25,46	33K	10
15/04/2021	-1,02%	-0,26	25,20	25,47	25,20	26,50	258K	43
14/04/2021	-0,86%	-0,22	25,46	25,37	25,37	26,38	98K	29
13/04/2021	-0,66%	-0,17	25,68	25,47	25,30	26,92	301K	74
12/04/2021	2,74%	0,69	25,85	25,10	25,00	25,85	81K	26
09/04/2021	0,04%	0,01	25,16	25,45	25,01	25,45	53K	14
08/04/2021	0,00%	0,00	25,15	25,16	25,13	25,46	53K	11
07/04/2021	0,20%	0,05	25,15	25,10	25,10	26,00	76K	16
06/04/2021	-0,63%	-0,16	25,10	25,01	25,01	25,42	141K	26
05/04/2021	-0,67%	-0,17	25,26	26,50	25,15	26,82	217K	44
01/04/2021	-1,85%	-0,48	25,43	25,92	25,43	26,06	150K	23
31/03/2021	0,35%	0,09	25,91	25,90	25,82	25,95	96K	13
30/03/2021	-0,73%	-0,19	25,82	26,05	25,50	26,79	231K	42
29/03/2021	1,36%	0,35	26,01	25,66	25,20	28,51	747K	120
26/03/2021	-0,19%	-0,05	25,66	25,65	25,20	25,76	181K	19
25/03/2021	3,05%	0,76	25,71	25,10	25,00	25,76	189K	30
24/03/2021	1,59%	0,39	24,95	25,41	24,94	25,41	58K	17
23/03/2021	-1,48%	-0,37	24,56	24,96	24,56	25,30	135K	22
22/03/2021	-2,96%	-0,76	24,93	25,64	24,91	25,64	33K	11
19/03/2021	2,35%	0,59	25,69	25,10	24,80	25,69	30K	9
18/03/2021	-1,18%	-0,30	25,10	25,40	25,05	25,40	60K	10
17/03/2021	0,87%	0,22	25,40	25,49	24,80	25,90	88K	25
16/03/2021	3,62%	0,88	25,18	24,55	24,55	26,45	316K	53
15/03/2021	-0,29%	-0,07	24,30	24,00	24,00	24,54	176K	31
12/03/2021	-0,16%	-0,04	24,37	24,90	24,21	24,90	149K	30
11/03/2021	-1,97%	-0,49	24,41	24,95	24,00	25,80	442K	66
10/03/2021	0,20%	0,05	24,90	25,15	24,20	25,45	165K	36
09/03/2021	-2,13%	-0,54	24,85	25,90	24,55	25,90	261K	40
08/03/2021	-3,83%	-1,01	25,39	26,08	25,39	26,99	381K	35
05/03/2021	1,93%	0,50	26,40	25,99	25,57	26,40	296K	32
04/03/2021	0,19%	0,05	25,90	26,20	25,90	26,20	190K	25
03/03/2021	-3,26%	-0,87	25,85	26,73	25,26	26,73	222K	35
02/03/2021	-1,07%	-0,29	26,72	27,01	26,50	27,01	209K	33
01/03/2021	-1,85%	-0,51	27,01	27,60	27,01	27,60	166K	31
26/02/2021	0,07%	0,02	27,52	27,30	26,80	28,00	179K	37
25/02/2021	-2,83%	-0,80	27,50	29,24	27,05	29,24	252K	53
24/02/2021	0,00%	0,00	28,30	28,28	28,28	29,93	654K	94
23/02/2021	4,31%	1,17	28,30	27,35	27,20	28,80	261K	31
22/02/2021	-3,14%	-0,88	27,13	27,60	26,20	27,70	515K	76
19/02/2021	-3,31%	-0,96	28,01	28,51	28,00	28,97	354K	56
18/02/2021	-1,56%	-0,46	28,97	29,84	28,40	29,99	208K	34
17/02/2021	0,44%	0,13	29,43	29,09	29,02	29,58	267K	27
12/02/2021	1,74%	0,50	29,30	29,15	28,12	29,33	71K	17
11/02/2021	-0,59%	-0,17	28,80	28,70	28,69	29,58	89K	17
10/02/2021	-0,24%	-0,07	28,97	29,00	28,49	29,00	167K	23
09/02/2021	-1,09%	-0,32	29,04	29,36	29,03	29,80	249K	26
08/02/2021	0,20%	0,06	29,36	28,83	28,60	29,40	163K	25
05/02/2021	0,00%	0,00	29,30	29,30	29,00	29,30	285K	34
04/02/2021	-0,51%	-0,15	29,30	29,15	29,15	29,50	152K	31
03/02/2021	-0,71%	-0,21	29,45	29,88	29,30	29,88	443K	59
02/02/2021	1,58%	0,46	29,66	29,76	29,21	30,00	355K	52
01/02/2021	4,66%	1,30	29,20	29,21	28,55	30,00	605K	84
29/01/2021	-2,79%	-0,80	27,90	28,70	27,90	28,70	124K	20
28/01/2021	1,09%	0,31	28,70	28,01	28,00	28,80	255K	46
27/01/2021	1,47%	0,41	28,39	28,48	27,70	28,66	194K	35
26/01/2021	-4,08%	-1,19	27,98	29,30	27,60	30,01	873K	132
22/01/2021	-2,47%	-0,74	29,17	29,88	29,01	29,88	375K	62
21/01/2021	1,73%	0,51	29,91	30,00	29,10	32,35	2M	315
20/01/2021	0,48%	0,14	29,40	29,30	28,83	30,20	400K	56
19/01/2021	-0,10%	-0,03	29,26	29,65	29,05	29,70	205K	36
18/01/2021	-0,03%	-0,01	29,29	30,20	29,29	30,20	292K	42
15/01/2021	-2,66%	-0,80	29,30	30,00	29,30	30,00	160K	23
14/01/2021	1,18%	0,35	30,10	30,09	29,72	30,48	276K	39
13/01/2021	-0,03%	-0,01	29,75	29,66	29,66	30,00	170K	19
12/01/2021	-1,36%	-0,41	29,76	30,17	29,30	30,60	766K	100
11/01/2021	-1,37%	-0,42	30,17	30,99	30,00	30,99	52K	13
08/01/2021	1,49%	0,45	30,59	30,10	30,10	30,60	67K	15
07/01/2021	0,13%	0,04	30,14	30,80	30,12	31,00	33K	9
06/01/2021	-0,89%	-0,27	30,10	30,37	30,10	30,66	216K	25
05/01/2021	-0,59%	-0,18	30,37	30,41	30,10	30,61	122K	19
04/01/2021	-1,07%	-0,33	30,55	30,88	30,42	31,30	252K	46
30/12/2020	-0,55%	-0,17	30,88	31,40	30,88	31,50	361K	59
29/12/2020	2,10%	0,64	31,05	30,40	30,20	31,10	409K	43
28/12/2020	-0,85%	-0,26	30,41	30,68	30,38	31,06	300K	55
23/12/2020	-1,70%	-0,53	30,67	31,88	30,50	31,88	344K	43
22/12/2020	2,30%	0,70	31,20	31,50	30,51	31,50	91K	13
21/12/2020	-1,61%	-0,50	30,50	31,00	29,99	31,00	291K	43
18/12/2020	-0,45%	-0,14	31,00	31,05	31,00	31,28	286K	42
17/12/2020	0,39%	0,12	31,14	31,27	30,86	31,32	265K	39
16/12/2020	-0,48%	-0,15	31,02	31,67	30,90	32,00	312K	58
15/12/2020	-1,24%	-0,39	31,17	31,60	30,20	31,60	551K	87
14/12/2020	0,38%	0,12	31,56	32,00	31,19	32,00	167K	30
11/12/2020	-2,39%	-0,77	31,44	31,80	31,21	32,00	1M	119
10/12/2020	0,37%	0,12	32,21	31,85	31,50	32,60	471K	89
09/12/2020	-0,43%	-0,14	32,09	32,80	31,85	33,00	359K	61
08/12/2020	1,03%	0,33	32,23	32,30	32,07	34,90	2M	249
07/12/2020	-0,31%	-0,10	31,90	32,09	31,43	32,54	843K	135
04/12/2020	-0,16%	-0,05	32,00	32,20	31,41	32,95	719K	135
03/12/2020	-0,87%	-0,28	32,05	32,34	31,82	33,05	799K	157
02/12/2020	-3,64%	-1,22	32,33	33,81	31,56	35,35	2M	329
01/12/2020	1,21%	0,40	33,55	34,00	33,35	35,00	1M	176
30/11/2020	-1,04%	-0,35	33,15	33,90	33,15	36,00	2M	292
27/11/2020	3,91%	1,26	33,50	32,61	32,40	34,86	2M	320
26/11/2020	-1,86%	-0,61	32,24	32,00	31,20	33,49	2M	280
25/11/2020	-0,15%	-0,05	32,85	32,60	31,71	34,91	4M	461
24/11/2020	-8,59%	-3,09	32,90	37,59	32,90	38,98	7M	990
23/11/2020	19,97%	5,99	35,99	33,13	31,82	37,90	12M	1.800
20/11/2020	1,90%	0,56	30,00	29,45	29,45	31,59	728K	113
19/11/2020	0,75%	0,22	29,44	29,48	29,06	29,66	303K	47
18/11/2020	1,99%	0,57	29,22	29,00	29,00	30,50	1M	189
17/11/2020	0,67%	0,19	28,65	28,50	28,01	28,65	79K	15
16/11/2020	0,28%	0,08	28,46	29,00	28,01	29,07	178K	41
13/11/2020	0,25%	0,07	28,38	28,15	27,98	28,99	493K	58
12/11/2020	-0,63%	-0,18	28,31	28,11	28,11	29,00	197K	35
11/11/2020	0,67%	0,19	28,49	28,30	28,02	28,79	99K	28
10/11/2020	-1,74%	-0,50	28,30	29,00	28,20	29,50	583K	103
09/11/2020	-0,03%	-0,01	28,80	30,00	28,70	31,70	713K	99
06/11/2020	-1,50%	-0,44	28,81	28,69	28,69	29,40	211K	47
05/11/2020	-2,50%	-0,75	29,25	29,02	28,11	30,32	371K	74
04/11/2020	11,07%	2,99	30,00	27,41	27,40	30,14	701K	115
03/11/2020	0,07%	0,02	27,01	27,50	26,55	28,40	337K	61
30/10/2020	-1,53%	-0,42	26,99	27,35	26,85	27,35	287K	53
29/10/2020	0,85%	0,23	27,41	27,41	26,61	27,99	387K	69
28/10/2020	-6,98%	-2,04	27,18	28,75	27,12	28,87	773K	127
27/10/2020	-9,93%	-3,22	29,22	32,20	29,00	32,23	2M	283
26/10/2020	17,49%	4,83	32,44	29,00	29,00	36,16	5M	726
23/10/2020	-0,32%	-0,09	27,61	27,80	27,59	27,97	123K	26
22/10/2020	0,58%	0,16	27,70	27,69	27,42	27,90	102K	31
21/10/2020	-1,43%	-0,40	27,54	27,69	27,42	28,12	238K	35
20/10/2020	0,94%	0,26	27,94	28,13	27,61	28,30	108K	29
19/10/2020	-1,14%	-0,32	27,68	28,01	27,35	28,05	367K	65
16/10/2020	-	-	28,00	28,58	27,91	28,58	70K	21

Date,Open,High,Low,Close,Volume
05-May-21,27.95,27.99,26.51,27.83,215913
04-May-21,27.20,28.10,27.17,27.17,268030
03-May-21,26.50,28.50,26.20,27.05,518913
30-Apr-21,25.60,26.70,25.60,26.20,324847
29-Apr-21,25.11,26.13,24.81,26.00,339936
28-Apr-21,24.70,25.11,24.68,25.11,284668
27-Apr-21,24.75,25.17,24.65,24.67,104436
26-Apr-21,24.78,25.29,24.71,24.72,64531
23-Apr-21,24.76,25.46,24.76,24.77,169992
22-Apr-21,25.01,25.01,24.65,24.75,104459
20-Apr-21,25.39,25.39,24.71,24.81,54928
19-Apr-21,25.34,25.34,25.06,25.15,40362
16-Apr-21,25.20,25.46,25.20,25.34,32960
15-Apr-21,25.47,26.50,25.20,25.20,257784
14-Apr-21,25.37,26.38,25.37,25.46,97533
13-Apr-21,25.47,26.92,25.30,25.68,300635
12-Apr-21,25.10,25.85,25.00,25.85,81254
09-Apr-21,25.45,25.45,25.01,25.16,52944
08-Apr-21,25.16,25.46,25.13,25.15,52939
07-Apr-21,25.10,26.00,25.10,25.15,76187
06-Apr-21,25.01,25.42,25.01,25.10,140650
05-Apr-21,26.50,26.82,25.15,25.26,216813
01-Apr-21,25.92,26.06,25.43,25.43,150164
31-Mar-21,25.90,25.95,25.82,25.91,95782
30-Mar-21,26.05,26.79,25.50,25.82,230768
29-Mar-21,25.66,28.51,25.20,26.01,747419
26-Mar-21,25.65,25.76,25.20,25.66,181214
25-Mar-21,25.10,25.76,25.00,25.71,188623
24-Mar-21,25.41,25.41,24.94,24.95,57689
23-Mar-21,24.96,25.30,24.56,24.56,135226
22-Mar-21,25.64,25.64,24.91,24.93,32523
19-Mar-21,25.10,25.69,24.80,25.69,29993
18-Mar-21,25.40,25.40,25.05,25.10,60355
17-Mar-21,25.49,25.90,24.80,25.40,88166
16-Mar-21,24.55,26.45,24.55,25.18,315601
15-Mar-21,24.00,24.54,24.00,24.30,176137
12-Mar-21,24.90,24.90,24.21,24.37,149225
11-Mar-21,24.95,25.80,24.00,24.41,442434
10-Mar-21,25.15,25.45,24.20,24.90,165214
09-Mar-21,25.90,25.90,24.55,24.85,261269
08-Mar-21,26.08,26.99,25.39,25.39,381010
05-Mar-21,25.99,26.40,25.57,26.40,295662
04-Mar-21,26.20,26.20,25.90,25.90,189914
03-Mar-21,26.73,26.73,25.26,25.85,221969
02-Mar-21,27.01,27.01,26.50,26.72,208575
01-Mar-21,27.60,27.60,27.01,27.01,166282
26-Feb-21,27.30,28.00,26.80,27.52,178874
25-Feb-21,29.24,29.24,27.05,27.50,252379
24-Feb-21,28.28,29.93,28.28,28.30,653667
23-Feb-21,27.35,28.80,27.20,28.30,260994
22-Feb-21,27.60,27.70,26.20,27.13,514974
19-Feb-21,28.51,28.97,28.00,28.01,354082
18-Feb-21,29.84,29.99,28.40,28.97,207816
17-Feb-21,29.09,29.58,29.02,29.43,267369
12-Feb-21,29.15,29.33,28.12,29.30,71463
11-Feb-21,28.70,29.58,28.69,28.80,89445
10-Feb-21,29.00,29.00,28.49,28.97,166991
09-Feb-21,29.36,29.80,29.03,29.04,248578
08-Feb-21,28.83,29.40,28.60,29.36,163355
05-Feb-21,29.30,29.30,29.00,29.30,285172
04-Feb-21,29.15,29.50,29.15,29.30,152187
03-Feb-21,29.88,29.88,29.30,29.45,443352
02-Feb-21,29.76,30.00,29.21,29.66,355494
01-Feb-21,29.21,30.00,28.55,29.20,605139
29-Jan-21,28.70,28.70,27.90,27.90,124311
28-Jan-21,28.01,28.80,28.00,28.70,255346
27-Jan-21,28.48,28.66,27.70,28.39,194259
26-Jan-21,29.30,30.01,27.60,27.98,872695
22-Jan-21,29.88,29.88,29.01,29.17,374633
21-Jan-21,30.00,32.35,29.10,29.91,2035301
20-Jan-21,29.30,30.20,28.83,29.40,399825
19-Jan-21,29.65,29.70,29.05,29.26,205409
18-Jan-21,30.20,30.20,29.29,29.29,292160
15-Jan-21,30.00,30.00,29.30,29.30,160046
14-Jan-21,30.09,30.48,29.72,30.10,275802
13-Jan-21,29.66,30.00,29.66,29.75,170049
12-Jan-21,30.17,30.60,29.30,29.76,766441
11-Jan-21,30.99,30.99,30.00,30.17,51505
08-Jan-21,30.10,30.60,30.10,30.59,66905
07-Jan-21,30.80,31.00,30.12,30.14,33304
06-Jan-21,30.37,30.66,30.10,30.10,216004
05-Jan-21,30.41,30.61,30.10,30.37,121757
04-Jan-21,30.88,31.30,30.42,30.55,252367
30-Dec-20,31.40,31.50,30.88,30.88,361057
29-Dec-20,30.40,31.10,30.20,31.05,409453
28-Dec-20,30.68,31.06,30.38,30.41,300311
23-Dec-20,31.88,31.88,30.50,30.67,344203
22-Dec-20,31.50,31.50,30.51,31.20,90607
21-Dec-20,31.00,31.00,29.99,30.50,290582
18-Dec-20,31.05,31.28,31.00,31.00,286054
17-Dec-20,31.27,31.32,30.86,31.14,264780
16-Dec-20,31.67,32.00,30.90,31.02,312200
15-Dec-20,31.60,31.60,30.20,31.17,550979
14-Dec-20,32.00,32.00,31.19,31.56,166534
11-Dec-20,31.80,32.00,31.21,31.44,1280710
10-Dec-20,31.85,32.60,31.50,32.21,470561
09-Dec-20,32.80,33.00,31.85,32.09,359185
08-Dec-20,32.30,34.90,32.07,32.23,2036267
07-Dec-20,32.09,32.54,31.43,31.90,842956
04-Dec-20,32.20,32.95,31.41,32.00,718871
03-Dec-20,32.34,33.05,31.82,32.05,798820
02-Dec-20,33.81,35.35,31.56,32.33,2346729
01-Dec-20,34.00,35.00,33.35,33.55,1203158
30-Nov-20,33.90,36.00,33.15,33.15,1871622
27-Nov-20,32.61,34.86,32.40,33.50,1877992
26-Nov-20,32.00,33.49,31.20,32.24,2285801
25-Nov-20,32.60,34.91,31.71,32.85,3805874
24-Nov-20,37.59,38.98,32.90,32.90,6972601
23-Nov-20,33.13,37.90,31.82,35.99,12495406
20-Nov-20,29.45,31.59,29.45,30.00,728046
19-Nov-20,29.48,29.66,29.06,29.44,302986
18-Nov-20,29.00,30.50,29.00,29.22,1004998
17-Nov-20,28.50,28.65,28.01,28.65,79488
16-Nov-20,29.00,29.07,28.01,28.46,178439
13-Nov-20,28.15,28.99,27.98,28.38,493031
12-Nov-20,28.11,29.00,28.11,28.31,197127
11-Nov-20,28.30,28.79,28.02,28.49,98969
10-Nov-20,29.00,29.50,28.20,28.30,583313
09-Nov-20,30.00,31.70,28.70,28.80,712942
06-Nov-20,28.69,29.40,28.69,28.81,210668
05-Nov-20,29.02,30.32,28.11,29.25,370925
04-Nov-20,27.41,30.14,27.40,30.00,700932
03-Nov-20,27.50,28.40,26.55,27.01,336533
30-Oct-20,27.35,27.35,26.85,26.99,286792
29-Oct-20,27.41,27.99,26.61,27.41,386536
28-Oct-20,28.75,28.87,27.12,27.18,772906
27-Oct-20,32.20,32.23,29.00,29.22,1583578
26-Oct-20,29.00,36.16,29.00,32.44,4968131
23-Oct-20,27.80,27.97,27.59,27.61,122716
22-Oct-20,27.69,27.90,27.42,27.70,102293
21-Oct-20,27.69,28.12,27.42,27.54,237945
20-Oct-20,28.13,28.30,27.61,27.94,108400
19-Oct-20,28.01,28.05,27.35,27.68,366768
16-Oct-20,28.58,28.58,27.91,28.00,70088

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TELB4

cotações, gráficos e mais...